Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	48.97	48.99	47.43	47.53	260,107,248	-1.02(-2.10%)
Jul 30, 2007	48.21	48.73	47.95	48.55	165,929,040	+0.56(+1.17%)
Jul 27, 2007	48.89	49.12	47.99	47.99	246,354,704	-0.99(-2.02%)
Jul 26, 2007	49.07	49.47	48.05	48.98	318,534,944	-0.42(-0.85%)
Jul 25, 2007	49.57	49.67	49.06	49.40	170,671,904	+0.07(+0.14%)
Jul 24, 2007	49.71	50.10	49.05	49.33	175,496,448	-0.74(-1.48%)
Jul 23, 2007	50.21	50.31	49.92	50.07	107,230,688	+0.02(+0.04%)
Jul 20, 2007	50.29	50.36	49.74	50.05	163,668,688	-0.27(-0.54%)
Jul 19, 2007	50.41	50.66	50.31	50.32	116,491,616	+0.15(+0.30%)
Jul 18, 2007	49.94	50.17	49.64	50.17	144,518,736	-0.06(-0.12%)
Jul 17, 2007	49.97	50.30	49.92	50.23	124,692,136	+0.38(+0.76%)
Jul 16, 2007	49.90	50.08	49.76	49.85	77,662,336	-0.05(-0.10%)
Jul 13, 2007	49.62	49.97	49.57	49.90	74,187,208	+0.34(+0.69%)
Jul 12, 2007	49.05	49.67	48.92	49.56	107,657,920	+0.75(+1.54%)
Jul 11, 2007	48.37	48.81	48.32	48.81	99,571,064	+0.33(+0.68%)
Jul 10, 2007	48.62	48.90	48.43	48.48	104,386,336	-0.41(-0.84%)
Jul 09, 2007	48.90	48.98	48.72	48.89	66,758,844	+0.03(+0.06%)
Jul 06, 2007	48.71	48.91	48.50	48.86	65,803,988	+0.20(+0.41%)
Jul 05, 2007	48.35	48.77	48.29	48.66	73,526,008	+0.35(+0.72%)
Jul 03, 2007	48.10	48.32	48.04	48.31	34,803,236	+0.30(+0.62%)
Jul 02, 2007	47.71	48.05	47.68	48.01	80,904,328	+0.41(+0.86%)
Jun 29, 2007	47.79	47.88	47.21	47.60	124,789,248	+0.08(+0.17%)
Jun 28, 2007	47.52	47.85	47.47	47.52	116,576,144	-0.02(-0.04%)
Jun 27, 2007	46.74	47.56	46.70	47.54	141,211,136	+0.72(+1.54%)
Jun 26, 2007	47.32	47.32	46.74	46.82	128,091,664	-0.27(-0.57%)
Jun 25, 2007	47.31	47.58	46.82	47.09	136,606,448	-0.20(-0.42%)
Jun 22, 2007	47.64	47.71	47.14	47.29	153,411,552	-0.45(-0.94%)
Jun 21, 2007	47.30	47.79	47.08	47.74	143,182,224	+0.43(+0.91%)
Jun 20, 2007	47.83	47.92	47.24	47.31	161,940,800	-0.45(-0.94%)
Jun 19, 2007	47.63	47.86	47.51	47.76	109,680,600	-0.01(-0.02%)
Jun 18, 2007	47.85	47.87	47.67	47.77	75,766,496	+0.04(+0.08%)
Jun 15, 2007	47.75	47.87	47.65	47.73	100,407,600	+0.37(+0.78%)
Jun 14, 2007	47.10	47.49	47.09	47.36	101,551,504	+0.31(+0.66%)
Jun 13, 2007	46.74	47.09	46.54	47.05	148,025,200	+0.51(+1.10%)
Jun 12, 2007	46.57	47.04	46.45	46.54	154,107,296	-0.28(-0.60%)
Jun 11, 2007	46.89	47.19	46.76	46.82	95,290,592	-0.09(-0.19%)
Jun 08, 2007	46.33	46.93	46.16	46.91	177,592,224	+0.57(+1.23%)
Jun 07, 2007	46.91	47.21	46.32	46.34	221,424,160	-0.73(-1.55%)
Jun 06, 2007	47.37	47.38	46.96	47.07	183,187,280	-0.51(-1.07%)
Jun 05, 2007	47.43	47.58	47.00	47.58	151,166,624	-0.00(-0.00%)
Jun 04, 2007	47.27	47.64	47.24	47.58	65,379,892	+0.14(+0.30%)
Jun 01, 2007	47.58	47.77	47.37	47.44	125,089,712	+0.03(+0.06%)
May 31, 2007	47.32	47.52	47.21	47.41	110,629,920	+0.22(+0.47%)
May 30, 2007	46.48	47.20	46.35	47.19	132,078,992	+0.38(+0.81%)
May 29, 2007	46.49	46.86	46.41	46.81	99,704,784	+0.36(+0.78%)
May 25, 2007	46.26	46.56	46.18	46.45	87,142,656	+0.29(+0.63%)
May 24, 2007	46.85	47.04	45.97	46.16	206,279,760	-0.67(-1.43%)
May 23, 2007	47.19	47.37	46.82	46.83	119,400,384	-0.22(-0.47%)
May 22, 2007	47.04	47.28	46.87	47.05	98,033,992	+0.04(+0.09%)
May 21, 2007	46.74	47.24	46.67	47.01	112,854,832	+0.30(+0.64%)
May 18, 2007	46.48	46.71	46.38	46.71	104,962,336	+0.38(+0.82%)
May 17, 2007	46.50	46.57	46.29	46.33	110,127,208	-0.22(-0.47%)
May 16, 2007	46.21	46.56	45.91	46.55	144,712,912	+0.45(+0.98%)
May 15, 2007	46.41	46.70	45.99	46.10	179,452,864	-0.36(-0.77%)
May 14, 2007	46.77	46.88	46.19	46.46	118,910,504	-0.32(-0.68%)
May 11, 2007	46.24	46.78	46.18	46.78	102,186,088	+0.59(+1.28%)
May 10, 2007	46.67	46.78	46.07	46.19	171,218,720	-0.64(-1.37%)
May 09, 2007	46.49	46.97	46.46	46.83	116,024,952	+0.10(+0.21%)
May 08, 2007	46.47	46.77	46.30	46.73	95,180,896	+0.10(+0.21%)
May 07, 2007	46.65	46.78	46.57	46.63	47,671,296	+0.00(+0.00%)
May 04, 2007	46.77	46.89	46.42	46.63	93,595,080	+0.04(+0.09%)
May 03, 2007	46.53	46.72	46.43	46.59	98,008,736	+0.17(+0.37%)
May 02, 2007	46.09	46.58	46.05	46.42	91,974,736	+0.51(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.